Sopra Steria Group SA (FRA:OR8)
Germany
· Delayed Price · Currency is EUR 134.10
+1.40 (1.06%)
Last updated: Dec 5, 2025, 8:03 AM CET
Sopra Steria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | 1.07% | - |
| Dec 3, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 0.92% | - |
| Dec 2, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -0.31% | - |
| Dec 1, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.68% | - |
| Nov 28, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 0.46% | - |
| Nov 27, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -0.68% | - |
| Nov 26, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | 1.62% | - |
| Nov 25, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 0.86% | - |
| Nov 24, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 1.26% | - |
| Nov 21, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -2.46% | - |
| Nov 20, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 2.28% | - |
| Nov 19, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -0.16% | - |
| Nov 18, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -1.92% | - |
| Nov 17, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | -0.54% | - |
| Nov 14, 2025 | 130.40 | 130.70 | 130.40 | 130.60 | 130.60 | -0.46% | 110 |
| Nov 13, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 0.77% | - |
| Nov 12, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 0.93% | - |
| Nov 11, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.70% | - |
| Nov 10, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 1.43% | - |
| Nov 7, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | -2.17% | - |
| Nov 6, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | -0.54% | - |
| Nov 5, 2025 | 129.30 | 129.80 | 129.30 | 129.80 | 129.80 | 0.62% | 25 |
| Nov 4, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.59% | - |
| Nov 3, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 0.15% | - |
| Oct 31, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -1.98% | - |
| Oct 30, 2025 | 132.60 | 137.80 | 132.60 | 136.30 | 136.30 | 3.89% | 120 |
| Oct 29, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -5.27% | - |
| Oct 28, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -0.43% | - |
| Oct 27, 2025 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 0.65% | - |
| Oct 24, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 0.29% | - |
| Oct 23, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 0.51% | - |
| Oct 22, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 1.78% | - |
| Oct 21, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.15% | - |
| Oct 20, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -0.15% | - |
| Oct 17, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -1.03% | - |
| Oct 16, 2025 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 1.49% | - |
| Oct 15, 2025 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | -1.11% | - |
| Oct 14, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | -0.88% | - |
| Oct 13, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -1.51% | - |
| Oct 10, 2025 | 139.80 | 139.80 | 138.90 | 138.90 | 138.90 | -1.84% | 10 |
| Oct 9, 2025 | 144.40 | 144.40 | 141.50 | 141.50 | 141.50 | -2.41% | 16 |
| Oct 8, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.16% | - |
| Oct 7, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | -1.85% | - |
| Oct 6, 2025 | 152.40 | 152.40 | 151.00 | 151.00 | 151.00 | -5.80% | 40 |
| Oct 3, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | 0.69% | - |
| Oct 2, 2025 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | -1.12% | - |
| Oct 1, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.00% | - |
| Sep 30, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -0.62% | - |
| Sep 29, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -0.43% | - |
| Sep 26, 2025 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | -0.37% | - |
| Sep 25, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -0.74% | - |
| Sep 24, 2025 | 164.20 | 164.20 | 162.90 | 162.90 | 162.90 | 0.06% | 10 |
| Sep 23, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 0.56% | - |
| Sep 22, 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | -1.82% | - |
| Sep 19, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 2.04% | - |
| Sep 18, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 1.19% | - |
| Sep 17, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 0.13% | - |
| Sep 16, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -2.86% | - |
| Sep 15, 2025 | 163.50 | 164.20 | 163.50 | 164.20 | 164.20 | 4.06% | 6 |
| Sep 12, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 1.87% | - |
| Sep 11, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | -0.51% | - |
| Sep 10, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 0.26% | - |
| Sep 9, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 0.13% | - |
| Sep 8, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 0.13% | - |
| Sep 5, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | 0.98% | - |
| Sep 4, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 0.07% | - |
| Sep 3, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | -2.36% | - |
| Sep 2, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.70% | - |
| Sep 1, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | -1.31% | - |
| Aug 29, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - | - |
| Aug 28, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 1.26% | - |
| Aug 27, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -6.17% | - |
| Aug 26, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -2.99% | - |
| Aug 25, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 0.99% | - |
| Aug 22, 2025 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | -1.32% | - |
| Aug 21, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -0.51% | - |
| Aug 20, 2025 | 174.90 | 175.30 | 174.90 | 175.30 | 175.30 | 0.63% | 2 |
| Aug 19, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -0.40% | - |
| Aug 18, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -0.17% | - |
| Aug 15, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -1.24% | - |
| Aug 14, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -0.39% | - |
| Aug 13, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | -1.66% | - |
| Aug 12, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | -1.25% | - |
| Aug 11, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 0.60% | - |
| Aug 8, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | -0.16% | - |
| Aug 7, 2025 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -1.08% | - |
| Aug 6, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | 0.65% | - |
| Aug 5, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - | - |
| Aug 4, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | -2.71% | - |
| Aug 1, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | -0.95% | - |
| Jul 31, 2025 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | -0.89% | - |
| Jul 30, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.89% | - |
| Jul 29, 2025 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | -0.47% | - |
| Jul 28, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -3.87% | - |
| Jul 25, 2025 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | -0.95% | - |
| Jul 24, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 0.80% | - |
| Jul 23, 2025 | 197.70 | 199.20 | 197.70 | 199.20 | 199.20 | -1.19% | 25 |
| Jul 22, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 0.30% | - |
| Jul 21, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 0.40% | - |
| Jul 18, 2025 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 0.40% | - |